KissMeData/285490/price/prices-20241201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14660	-180	5	-1.21	281266690	19202	52.54	14680	14840	14520	19290	10390	14840	14669.25	0.34	-1621	-1621	15846	15342	14886	14382	13926	15115	14155	53	4450	500	10680	10	1	10575831	1550	5.22	0.93	12	0.18	2806.00	15777.00	25600	20240105	-42.73	10160	20241114	44.29	25600	-42.73	20240105	10160	44.29	20241114	25600	-42.73	20240105	10160	44.29	20241114	1.48	N	285490	500	52 억	35638	N	N	8	N	N
3	20241231	151130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14660	-180	5	-1.21	281266690	19202	52.54	14680	14840	14520	19290	10390	14840	14669.25	0.34	-1621	-1621	15846	15342	14886	14382	13926	15115	14155	53	4450	500	10680	10	1	10575831	1550	5.22	0.93	12	0.18	2806.00	15777.00	25600	20240105	-42.73	10160	20241114	44.29	25600	-42.73	20240105	10160	44.29	20241114	25600	-42.73	20240105	10160	44.29	20241114	1.48	N	285490	500	52 억	35638	N	N	8	N	N
4	20241231	141145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14660	-180	5	-1.21	281266690	19202	52.54	14680	14840	14520	19290	10390	14840	14669.25	0.34	-1621	-1621	15846	15342	14886	14382	13926	15115	14155	53	4450	500	10680	10	1	10575831	1550	5.22	0.93	12	0.18	2806.00	15777.00	25600	20240105	-42.73	10160	20241114	44.29	25600	-42.73	20240105	10160	44.29	20241114	25600	-42.73	20240105	10160	44.29	20241114	1.48	N	285490	500	52 억	35638	N	N	8	N	N
5	20241231	131145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14660	-180	5	-1.21	281266690	19202	52.54	14680	14840	14520	19290	10390	14840	14669.25	0.34	-1621	-1621	15846	15342	14886	14382	13926	15115	14155	53	4450	500	10680	10	1	10575831	1550	5.22	0.93	12	0.18	2806.00	15777.00	25600	20240105	-42.73	10160	20241114	44.29	25600	-42.73	20240105	10160	44.29	20241114	25600	-42.73	20240105	10160	44.29	20241114	1.48	N	285490	500	52 억	35638	N	N	8	N	N
6	20241231	121144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14660	-180	5	-1.21	281266690	19202	52.54	14680	14840	14520	19290	10390	14840	14669.25	0.34	-1621	-1621	15846	15342	14886	14382	13926	15115	14155	53	4450	500	10680	10	1	10575831	1550	5.22	0.93	12	0.18	2806.00	15777.00	25600	20240105	-42.73	10160	20241114	44.29	25600	-42.73	20240105	10160	44.29	20241114	25600	-42.73	20240105	10160	44.29	20241114	1.48	N	285490	500	52 억	35638	N	N	8	N	N
7	20241231	111144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14660	-180	5	-1.21	281266690	19202	52.54	14680	14840	14520	19290	10390	14840	14669.25	0.34	-1621	-1621	15846	15342	14886	14382	13926	15115	14155	53	4450	500	10680	10	1	10575831	1550	5.22	0.93	12	0.18	2806.00	15777.00	25600	20240105	-42.73	10160	20241114	44.29	25600	-42.73	20240105	10160	44.29	20241114	25600	-42.73	20240105	10160	44.29	20241114	1.48	N	285490	500	52 억	35638	N	N	8	N	N
8	20241231	101137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14660	-180	5	-1.21	281266690	19202	52.54	14680	14840	14520	19290	10390	14840	14669.25	0.34	-1621	-1621	15846	15342	14886	14382	13926	15115	14155	53	4450	500	10680	10	1	10575831	1550	5.22	0.93	12	0.18	2806.00	15777.00	25600	20240105	-42.73	10160	20241114	44.29	25600	-42.73	20240105	10160	44.29	20241114	25600	-42.73	20240105	10160	44.29	20241114	1.48	N	285490	500	52 억	35638	N	N	8	N	N
9	20241231	091139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14660	-180	5	-1.21	281266690	19202	52.54	14680	14840	14520	19290	10390	14840	14669.25	0.34	-1621	-1621	15846	15342	14886	14382	13926	15115	14155	53	4450	500	10680	10	1	10575831	1550	5.22	0.93	12	0.18	2806.00	15777.00	25600	20240105	-42.73	10160	20241114	44.29	25600	-42.73	20240105	10160	44.29	20241114	25600	-42.73	20240105	10160	44.29	20241114	1.48	N	285490	500	52 억	35638	N	N	8	N	N
10	20241230	161138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14660	-180	5	-1.21	230879340	15739	43.07	14680	14840	14520	19290	10390	14840	14669.25	0.35	0	-1621	15846	15342	14886	14382	13926	15115	14155	53	4450	500	10680	10	1	10575831	1550	5.22	0.93	12	0.15	2806.00	15777.00	25600	20240105	-42.73	10160	20241114	44.29	25600	-42.73	20240105	10160	44.29	20241114	25600	-42.73	20240105	10160	44.29	20241114	1.48	N	285490	500	52 억	37259	N	N	8	N	N
11	20241230	151141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14720	-120	5	-0.81	201024180	13698	37.48	14680	14840	14520	19290	10390	14840	14675.44	0.35	0	-859	15846	15342	14886	14382	13926	15115	14155	53	4450	500	10680	10	1	10575831	1557	5.25	0.93	12	0.13	2806.00	15777.00	25600	20240105	-42.50	10160	20241114	44.88	25600	-42.50	20240105	10160	44.88	20241114	25600	-42.50	20240105	10160	44.88	20241114	1.48	N	285490	500	52 억	37259	N	N	0	N	N
12	20241230	141142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14710	-130	5	-0.88	132766180	9040	24.74	14680	14840	14520	19290	10390	14840	14686.52	0.35	0	-517	15846	15342	14886	14382	13926	15115	14155	53	4450	500	10680	10	1	10575831	1556	5.24	0.93	12	0.09	2806.00	15777.00	25600	20240105	-42.54	10160	20241114	44.78	25600	-42.54	20240105	10160	44.78	20241114	25600	-42.54	20240105	10160	44.78	20241114	1.48	N	285490	500	52 억	37259	N	N	0	N	N
13	20241230	131143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14780	-60	5	-0.40	121770300	8292	22.69	14680	14840	14520	19290	10390	14840	14685.27	0.35	0	-97	15846	15342	14886	14382	13926	15115	14155	53	4450	500	10680	10	1	10575831	1563	5.27	0.94	12	0.08	2806.00	15777.00	25600	20240105	-42.27	10160	20241114	45.47	25600	-42.27	20240105	10160	45.47	20241114	25600	-42.27	20240105	10160	45.47	20241114	1.48	N	285490	500	52 억	37259	N	N	0	N	N
14	20241230	121137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14750	-90	5	-0.61	115044480	7834	21.44	14680	14840	14520	19290	10390	14840	14685.28	0.35	0	-71	15846	15342	14886	14382	13926	15115	14155	53	4450	500	10680	10	1	10575831	1560	5.26	0.93	12	0.07	2806.00	15777.00	25600	20240105	-42.38	10160	20241114	45.18	25600	-42.38	20240105	10160	45.18	20241114	25600	-42.38	20240105	10160	45.18	20241114	1.48	N	285490	500	52 억	37259	N	N	0	N	N
15	20241230	111139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14800	-40	5	-0.27	102646430	6991	19.13	14680	14840	14520	19290	10390	14840	14682.65	0.35	0	365	15846	15342	14886	14382	13926	15115	14155	53	4450	500	10680	10	1	10575831	1565	5.27	0.94	12	0.07	2806.00	15777.00	25600	20240105	-42.19	10160	20241114	45.67	25600	-42.19	20240105	10160	45.67	20241114	25600	-42.19	20240105	10160	45.67	20241114	1.48	N	285490	500	52 억	37259	N	N	0	N	N
16	20241230	101139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14740	-100	5	-0.67	63654740	4344	11.89	14680	14830	14520	19290	10390	14840	14653.49	0.35	0	269	15846	15342	14886	14382	13926	15115	14155	53	4450	500	10680	10	1	10575831	1559	5.25	0.93	12	0.04	2806.00	15777.00	25600	20240105	-42.42	10160	20241114	45.08	25600	-42.42	20240105	10160	45.08	20241114	25600	-42.42	20240105	10160	45.08	20241114	1.48	N	285490	500	52 억	37259	N	N	0	N	N
17	20241230	091141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14810	-30	5	-0.20	19851230	1353	3.70	14680	14830	14570	19290	10390	14840	14672.01	0.35	0	816	15846	15342	14886	14382	13926	15115	14155	53	4450	500	10680	10	1	10575831	1566	5.28	0.94	12	0.01	2806.00	15777.00	25600	20240105	-42.15	10160	20241114	45.77	25600	-42.15	20240105	10160	45.77	20241114	25600	-42.15	20240105	10160	45.77	20241114	1.48	N	285490	500	52 억	37259	N	N	0	N	N
18	20241227	161135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14840	-410	5	-2.69	539513430	36442	94.16	15390	15390	14430	19820	10680	15250	14804.71	0.41	0	-5818	15916	15582	14996	14662	14076	15290	14370	53	4570	500	10980	10	1	10575831	1569	5.29	0.94	12	0.34	2806.00	15777.00	25600	20240105	-42.03	10160	20241114	46.06	25600	-42.03	20240105	10160	46.06	20241114	25600	-42.03	20240105	10160	46.06	20241114	1.44	N	285490	500	52 억	43028	N	N	7	N	N
19	20241227	151134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14900	-350	5	-2.30	519277180	35084	90.65	15390	15390	14430	19820	10680	15250	14800.97	0.41	0	-5747	15916	15582	14996	14662	14076	15290	14370	53	4570	500	10980	10	1	10575831	1576	5.31	0.94	12	0.33	2806.00	15777.00	25600	20240105	-41.80	10160	20241114	46.65	25600	-41.80	20240105	10160	46.65	20241114	25600	-41.80	20240105	10160	46.65	20241114	1.44	N	285490	500	52 억	43028	N	N	7	N	N
20	20241227	141137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14600	-650	5	-4.26	464294720	31381	81.08	15390	15390	14430	19820	10680	15250	14795.41	0.41	0	-5898	15916	15582	14996	14662	14076	15290	14370	53	4570	500	10980	10	1	10575831	1544	5.20	0.93	12	0.30	2806.00	15777.00	25600	20240105	-42.97	10160	20241114	43.70	25600	-42.97	20240105	10160	43.70	20241114	25600	-42.97	20240105	10160	43.70	20241114	1.44	N	285490	500	52 억	43028	N	N	7	N	N
21	20241227	131135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14590	-660	5	-4.33	458163690	30959	79.99	15390	15390	14430	19820	10680	15250	14799.05	0.41	0	-6088	15916	15582	14996	14662	14076	15290	14370	53	4570	500	10980	10	1	10575831	1543	5.20	0.92	12	0.29	2806.00	15777.00	25600	20240105	-43.01	10160	20241114	43.60	25600	-43.01	20240105	10160	43.60	20241114	25600	-43.01	20240105	10160	43.60	20241114	1.44	N	285490	500	52 억	43028	N	N	7	N	N
22	20241227	121136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14610	-640	5	-4.20	392156350	26410	68.24	15390	15390	14610	19820	10680	15250	14848.78	0.41	0	-5896	15916	15582	14996	14662	14076	15290	14370	53	4570	500	10980	10	1	10575831	1545	5.21	0.93	12	0.25	2806.00	15777.00	25600	20240105	-42.93	10160	20241114	43.80	25600	-42.93	20240105	10160	43.80	20241114	25600	-42.93	20240105	10160	43.80	20241114	1.44	N	285490	500	52 억	43028	N	N	7	N	N
23	20241227	111134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14750	-500	5	-3.28	351738260	23653	61.12	15390	15390	14700	19820	10680	15250	14870.77	0.41	0	-5585	15916	15582	14996	14662	14076	15290	14370	53	4570	500	10980	10	1	10575831	1560	5.26	0.93	12	0.22	2806.00	15777.00	25600	20240105	-42.38	10160	20241114	45.18	25600	-42.38	20240105	10160	45.18	20241114	25600	-42.38	20240105	10160	45.18	20241114	1.44	N	285490	500	52 억	43028	N	N	7	N	N
24	20241227	101133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14950	-300	5	-1.97	172039880	11493	29.70	15390	15390	14750	19820	10680	15250	14969.10	0.41	0	-599	15916	15582	14996	14662	14076	15290	14370	53	4570	500	10980	10	1	10575831	1581	5.33	0.95	12	0.11	2806.00	15777.00	25600	20240105	-41.60	10160	20241114	47.15	25600	-41.60	20240105	10160	47.15	20241114	25600	-41.60	20240105	10160	47.15	20241114	1.44	N	285490	500	52 억	43028	N	N	7	N	N
25	20241227	091138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14950	-300	5	-1.97	76346510	5047	13.04	15390	15390	14790	19820	10680	15250	15127.11	0.41	0	-829	15916	15582	14996	14662	14076	15290	14370	53	4570	500	10980	10	1	10575831	1581	5.33	0.95	12	0.05	2806.00	15777.00	25600	20240105	-41.60	10160	20241114	47.15	25600	-41.60	20240105	10160	47.15	20241114	25600	-41.60	20240105	10160	47.15	20241114	1.44	N	285490	500	52 억	43028	N	N	7	N	N
26	20241226	161129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15250	20	2	0.13	510606390	33825	78.20	15300	15330	14410	19790	10670	15230	15084.09	0.34	0	7056	15830	15530	15380	15080	14930	15455	15005	53	4560	500	10960	10	1	10575831	1613	5.43	0.97	12	0.32	2806.00	15777.00	25600	20240105	-40.43	10160	20241114	50.10	25600	-40.43	20240105	10160	50.10	20241114	25600	-40.43	20240105	10160	50.10	20241114	1.39	N	285490	500	52 억	36057	N	N	7	N	N
27	20241226	151126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15260	30	2	0.20	456088060	30249	69.94	15300	15330	14410	19790	10670	15230	15077.79	0.34	0	7061	15830	15530	15380	15080	14930	15455	15005	53	4560	500	10960	10	1	10575831	1614	5.44	0.97	12	0.29	2806.00	15777.00	25600	20240105	-40.39	10160	20241114	50.20	25600	-40.39	20240105	10160	50.20	20241114	25600	-40.39	20240105	10160	50.20	20241114	1.39	N	285490	500	52 억	36057	N	N	0	N	N
28	20241226	141125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15090	-140	5	-0.92	373805300	24839	57.43	15300	15330	14410	19790	10670	15230	15049.13	0.34	0	4420	15830	15530	15380	15080	14930	15455	15005	53	4560	500	10960	10	1	10575831	1596	5.38	0.96	12	0.23	2806.00	15777.00	25600	20240105	-41.05	10160	20241114	48.52	25600	-41.05	20240105	10160	48.52	20241114	25600	-41.05	20240105	10160	48.52	20241114	1.39	N	285490	500	52 억	36057	N	N	0	N	N
29	20241226	131126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15110	-120	5	-0.79	346894280	23054	53.30	15300	15330	14410	19790	10670	15230	15047.03	0.34	0	4957	15830	15530	15380	15080	14930	15455	15005	53	4560	500	10960	10	1	10575831	1598	5.38	0.96	12	0.22	2806.00	15777.00	25600	20240105	-40.98	10160	20241114	48.72	25600	-40.98	20240105	10160	48.72	20241114	25600	-40.98	20240105	10160	48.72	20241114	1.39	N	285490	500	52 억	36057	N	N	0	N	N
30	20241226	121123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15080	-150	5	-0.98	319442410	21235	49.09	15300	15330	14410	19790	10670	15230	15043.20	0.34	0	4076	15830	15530	15380	15080	14930	15455	15005	53	4560	500	10960	10	1	10575831	1595	5.37	0.96	12	0.20	2806.00	15777.00	25600	20240105	-41.09	10160	20241114	48.43	25600	-41.09	20240105	10160	48.43	20241114	25600	-41.09	20240105	10160	48.43	20241114	1.39	N	285490	500	52 억	36057	N	N	0	N	N
31	20241226	111122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15030	-200	5	-1.31	311456950	20704	47.87	15300	15330	14410	19790	10670	15230	15043.32	0.34	0	4318	15830	15530	15380	15080	14930	15455	15005	53	4560	500	10960	10	1	10575831	1590	5.36	0.95	12	0.20	2806.00	15777.00	25600	20240105	-41.29	10160	20241114	47.93	25600	-41.29	20240105	10160	47.93	20241114	25600	-41.29	20240105	10160	47.93	20241114	1.39	N	285490	500	52 억	36057	N	N	0	N	N
32	20241226	101125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15140	-90	5	-0.59	296117300	19683	45.51	15300	15330	14410	19790	10670	15230	15044.32	0.34	0	4213	15830	15530	15380	15080	14930	15455	15005	53	4560	500	10960	10	1	10575831	1601	5.40	0.96	12	0.19	2806.00	15777.00	25600	20240105	-40.86	10160	20241114	49.02	25600	-40.86	20240105	10160	49.02	20241114	25600	-40.86	20240105	10160	49.02	20241114	1.39	N	285490	500	52 억	36057	N	N	0	N	N
33	20241226	091127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15230	0	3	0.00	164623100	10945	25.30	15300	15330	14410	19790	10670	15230	15040.94	0.34	0	994	15830	15530	15380	15080	14930	15455	15005	53	4560	500	10960	10	1	10575831	1611	5.43	0.97	12	0.10	2806.00	15777.00	25600	20240105	-40.51	10160	20241114	49.90	25600	-40.51	20240105	10160	49.90	20241114	25600	-40.51	20240105	10160	49.90	20241114	1.39	N	285490	500	52 억	36057	N	N	0	N	N
34	20241224	161124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15230	-460	5	-2.93	657706810	42770	95.90	15500	15680	15230	20350	10990	15690	15378.80	0.42	0	-8733	16296	15992	15566	15262	14836	15780	15050	53	4660	500	11290	10	1	10575831	1611	5.43	0.97	12	0.40	2806.00	15777.00	25600	20240105	-40.51	10160	20241114	49.90	25600	-40.51	20240105	10160	49.90	20241114	25600	-40.51	20240105	10160	49.90	20241114	1.39	N	285490	500	52 억	44786	N	N	0	N	N
35	20241224	151124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15320	-370	5	-2.36	587818010	38190	85.63	15500	15680	15280	20350	10990	15690	15391.92	0.42	0	-8142	16296	15992	15566	15262	14836	15780	15050	53	4660	500	11290	10	1	10575831	1620	5.46	0.97	12	0.36	2806.00	15777.00	25600	20240105	-40.16	10160	20241114	50.79	25600	-40.16	20240105	10160	50.79	20241114	25600	-40.16	20240105	10160	50.79	20241114	1.39	N	285490	500	52 억	44786	N	N	0	N	N
36	20241224	141121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15340	-350	5	-2.23	392356430	25426	57.01	15500	15680	15340	20350	10990	15690	15431.29	0.42	0	-6254	16296	15992	15566	15262	14836	15780	15050	53	4660	500	11290	10	1	10575831	1622	5.47	0.97	12	0.24	2806.00	15777.00	25600	20240105	-40.08	10160	20241114	50.98	25600	-40.08	20240105	10160	50.98	20241114	25600	-40.08	20240105	10160	50.98	20241114	1.39	N	285490	500	52 억	44786	N	N	0	N	N
37	20241224	131122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15380	-310	5	-1.98	356328910	23080	51.75	15500	15680	15340	20350	10990	15690	15438.84	0.42	0	-5784	16296	15992	15566	15262	14836	15780	15050	53	4660	500	11290	10	1	10575831	1627	5.48	0.97	12	0.22	2806.00	15777.00	25600	20240105	-39.92	10160	20241114	51.38	25600	-39.92	20240105	10160	51.38	20241114	25600	-39.92	20240105	10160	51.38	20241114	1.39	N	285490	500	52 억	44786	N	N	0	N	N
38	20241224	121124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15410	-280	5	-1.78	278639480	18024	40.41	15500	15680	15370	20350	10990	15690	15459.33	0.42	0	-2895	16296	15992	15566	15262	14836	15780	15050	53	4660	500	11290	10	1	10575831	1630	5.49	0.98	12	0.17	2806.00	15777.00	25600	20240105	-39.80	10160	20241114	51.67	25600	-39.80	20240105	10160	51.67	20241114	25600	-39.80	20240105	10160	51.67	20241114	1.39	N	285490	500	52 억	44786	N	N	0	N	N
39	20241224	111125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15500	-190	5	-1.21	228806610	14805	33.20	15500	15680	15370	20350	10990	15690	15454.65	0.42	0	-1966	16296	15992	15566	15262	14836	15780	15050	53	4660	500	11290	10	1	10575831	1639	5.52	0.98	12	0.14	2806.00	15777.00	25600	20240105	-39.45	10160	20241114	52.56	25600	-39.45	20240105	10160	52.56	20241114	25600	-39.45	20240105	10160	52.56	20241114	1.39	N	285490	500	52 억	44786	N	N	0	N	N
40	20241224	101122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15490	-200	5	-1.27	189147370	12233	27.43	15500	15680	15390	20350	10990	15690	15462.02	0.42	0	-3088	16296	15992	15566	15262	14836	15780	15050	53	4660	500	11290	10	1	10575831	1638	5.52	0.98	12	0.12	2806.00	15777.00	25600	20240105	-39.49	10160	20241114	52.46	25600	-39.49	20240105	10160	52.46	20241114	25600	-39.49	20240105	10160	52.46	20241114	1.39	N	285490	500	52 억	44786	N	N	0	N	N
41	20241224	091129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15500	-190	5	-1.21	32799300	2114	4.74	15500	15680	15480	20350	10990	15690	15515.11	0.42	0	-99	16296	15992	15566	15262	14836	15780	15050	53	4660	500	11290	10	1	10575831	1639	5.52	0.98	12	0.02	2806.00	15777.00	25600	20240105	-39.45	10160	20241114	52.56	25600	-39.45	20240105	10160	52.56	20241114	25600	-39.45	20240105	10160	52.56	20241114	1.39	N	285490	500	52 억	44786	N	N	0	N	N
42	20241223	161114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15690	-200	5	-1.26	653678860	41966	73.94	15750	15870	15140	20650	11130	15890	15576.03	0.53	0	-11732	16243	16066	15743	15566	15243	16155	15655	53	4760	500	11440	10	1	10575831	1659	5.59	0.99	12	0.40	2806.00	15777.00	25600	20240105	-38.71	10160	20241114	54.43	25600	-38.71	20240105	10160	54.43	20241114	25600	-38.71	20240105	10160	54.43	20241114	1.44	N	285490	500	52 억	56569	N	N	0	N	N
43	20241223	151119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15490	-400	5	-2.52	628939850	40383	71.15	15750	15870	15140	20650	11130	15890	15574.14	0.53	0	-11074	16243	16066	15743	15566	15243	16155	15655	53	4760	500	11440	10	1	10575831	1638	5.52	0.98	12	0.38	2806.00	15777.00	25600	20240105	-39.49	10160	20241114	52.46	25600	-39.49	20240105	10160	52.46	20241114	25600	-39.49	20240105	10160	52.46	20241114	1.44	N	285490	500	52 억	56569	N	N	0	N	N
44	20241223	141115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15710	-180	5	-1.13	561143860	36037	63.49	15750	15870	15140	20650	11130	15890	15571.06	0.53	0	-9577	16243	16066	15743	15566	15243	16155	15655	53	4760	500	11440	10	1	10575831	1661	5.60	1.00	12	0.34	2806.00	15777.00	25600	20240105	-38.63	10160	20241114	54.63	25600	-38.63	20240105	10160	54.63	20241114	25600	-38.63	20240105	10160	54.63	20241114	1.44	N	285490	500	52 억	56569	N	N	0	N	N
45	20241223	131114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15790	-100	5	-0.63	496142470	31914	56.23	15750	15800	15140	20650	11130	15890	15545.91	0.53	0	-7975	16243	16066	15743	15566	15243	16155	15655	53	4760	500	11440	10	1	10575831	1670	5.63	1.00	12	0.30	2806.00	15777.00	25600	20240105	-38.32	10160	20241114	55.41	25600	-38.32	20240105	10160	55.41	20241114	25600	-38.32	20240105	10160	55.41	20241114	1.44	N	285490	500	52 억	56569	N	N	0	N	N
46	20241223	121117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15730	-160	5	-1.01	463399430	29834	52.57	15750	15800	15140	20650	11130	15890	15532.23	0.53	0	-7411	16243	16066	15743	15566	15243	16155	15655	53	4760	500	11440	10	1	10575831	1664	5.61	1.00	12	0.28	2806.00	15777.00	25600	20240105	-38.55	10160	20241114	54.82	25600	-38.55	20240105	10160	54.82	20241114	25600	-38.55	20240105	10160	54.82	20241114	1.44	N	285490	500	52 억	56569	N	N	0	N	N
47	20241223	111113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15460	-430	5	-2.71	386021210	24882	43.84	15750	15800	15140	20650	11130	15890	15513.62	0.53	0	-8462	16243	16066	15743	15566	15243	16155	15655	53	4760	500	11440	10	1	10575831	1635	5.51	0.98	12	0.24	2806.00	15777.00	25600	20240105	-39.61	10160	20241114	52.17	25600	-39.61	20240105	10160	52.17	20241114	25600	-39.61	20240105	10160	52.17	20241114	1.44	N	285490	500	52 억	56569	N	N	0	N	N
48	20241223	101107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15550	-340	5	-2.14	300809700	19367	34.12	15750	15800	15140	20650	11130	15890	15531.52	0.53	0	-6543	16243	16066	15743	15566	15243	16155	15655	53	4760	500	11440	10	1	10575831	1645	5.54	0.99	12	0.18	2806.00	15777.00	25600	20240105	-39.26	10160	20241114	53.05	25600	-39.26	20240105	10160	53.05	20241114	25600	-39.26	20240105	10160	53.05	20241114	1.44	N	285490	500	52 억	56569	N	N	0	N	N
49	20241223	091113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15600	-290	5	-1.83	64541250	4112	7.25	15750	15800	15570	20650	11130	15890	15694.40	0.53	0	-1026	16243	16066	15743	15566	15243	16155	15655	53	4760	500	11440	10	1	10575831	1650	5.56	0.99	12	0.04	2806.00	15777.00	25600	20240105	-39.06	10160	20241114	53.54	25600	-39.06	20240105	10160	53.54	20241114	25600	-39.06	20240105	10160	53.54	20241114	1.44	N	285490	500	52 억	56569	N	N	0	N	N
50	20241220	161108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15890	140	2	0.89	885975340	56409	102.39	15700	15920	15420	20450	11030	15750	15706.23	0.62	0	-8763	16496	16122	15426	15052	14356	16310	15240	53	4700	500	11340	10	1	10575831	1680	5.66	1.01	12	0.53	2806.00	15777.00	25600	20240105	-37.93	10160	20241114	56.40	25600	-37.93	20240105	10160	56.40	20241114	25600	-37.93	20240105	10160	56.40	20241114	1.46	N	285490	500	52 억	65283	N	N	0	N	N
51	20241220	151112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15860	110	2	0.70	851303950	54225	98.43	15700	15920	15420	20450	11030	15750	15699.47	0.62	0	-8619	16496	16122	15426	15052	14356	16310	15240	53	4700	500	11340	10	1	10575831	1677	5.65	1.01	12	0.51	2806.00	15777.00	25600	20240105	-38.05	10160	20241114	56.10	25600	-38.05	20240105	10160	56.10	20241114	25600	-38.05	20240105	10160	56.10	20241114	1.46	N	285490	500	52 억	65283	N	N	0	N	N
52	20241220	141109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15750	0	3	0.00	702553130	44818	81.35	15700	15910	15420	20450	11030	15750	15675.69	0.62	0	-8246	16496	16122	15426	15052	14356	16310	15240	53	4700	500	11340	10	1	10575831	1666	5.61	1.00	12	0.42	2806.00	15777.00	25600	20240105	-38.48	10160	20241114	55.02	25600	-38.48	20240105	10160	55.02	20241114	25600	-38.48	20240105	10160	55.02	20241114	1.46	N	285490	500	52 억	65283	N	N	0	N	N
53	20241220	131108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15640	-110	5	-0.70	629143390	40133	72.85	15700	15910	15420	20450	11030	15750	15676.46	0.62	0	-9173	16496	16122	15426	15052	14356	16310	15240	53	4700	500	11340	10	1	10575831	1654	5.57	0.99	12	0.38	2806.00	15777.00	25600	20240105	-38.91	10160	20241114	53.94	25600	-38.91	20240105	10160	53.94	20241114	25600	-38.91	20240105	10160	53.94	20241114	1.46	N	285490	500	52 억	65283	N	N	0	N	N
54	20241220	121107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15640	-110	5	-0.70	567865540	36210	65.73	15700	15910	15420	20450	11030	15750	15682.56	0.62	0	-8826	16496	16122	15426	15052	14356	16310	15240	53	4700	500	11340	10	1	10575831	1654	5.57	0.99	12	0.34	2806.00	15777.00	25600	20240105	-38.91	10160	20241114	53.94	25600	-38.91	20240105	10160	53.94	20241114	25600	-38.91	20240105	10160	53.94	20241114	1.46	N	285490	500	52 억	65283	N	N	0	N	N
55	20241220	111107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15790	40	2	0.25	518270020	33050	59.99	15700	15910	15420	20450	11030	15750	15681.39	0.62	0	-7284	16496	16122	15426	15052	14356	16310	15240	53	4700	500	11340	10	1	10575831	1670	5.63	1.00	12	0.31	2806.00	15777.00	25600	20240105	-38.32	10160	20241114	55.41	25600	-38.32	20240105	10160	55.41	20241114	25600	-38.32	20240105	10160	55.41	20241114	1.46	N	285490	500	52 억	65283	N	N	0	N	N
56	20241220	101108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15820	70	2	0.44	385558310	24598	44.65	15700	15910	15420	20450	11030	15750	15674.38	0.62	0	-2858	16496	16122	15426	15052	14356	16310	15240	53	4700	500	11340	10	1	10575831	1673	5.64	1.00	12	0.23	2806.00	15777.00	25600	20240105	-38.20	10160	20241114	55.71	25600	-38.20	20240105	10160	55.71	20241114	25600	-38.20	20240105	10160	55.71	20241114	1.46	N	285490	500	52 억	65283	N	N	0	N	N
57	20241220	091110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15580	-170	5	-1.08	99655230	6389	11.60	15700	15820	15450	20450	11030	15750	15597.94	0.62	0	-1951	16496	16122	15426	15052	14356	16310	15240	53	4700	500	11340	10	1	10575831	1648	5.55	0.99	12	0.06	2806.00	15777.00	25600	20240105	-39.14	10160	20241114	53.35	25600	-39.14	20240105	10160	53.35	20241114	25600	-39.14	20240105	10160	53.35	20241114	1.46	N	285490	500	52 억	65283	N	N	0	N	N
58	20241219	161105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15750	50	2	0.32	837126300	53953	96.05	15370	15800	14730	20400	10990	15700	15515.84	0.60	0	1837	16086	15892	15506	15312	14926	15990	15410	53	4700	500	11300	10	1	10575831	1666	5.61	1.00	12	0.51	2806.00	15777.00	25600	20240105	-38.48	10160	20241114	55.02	25600	-38.48	20240105	10160	55.02	20241114	25600	-38.48	20240105	10160	55.02	20241114	1.46	N	285490	500	52 억	63286	N	N	5	N	N
59	20241219	151103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15750	50	2	0.32	802834080	51774	92.17	15370	15800	14730	20400	10990	15700	15506.51	0.60	0	1669	16086	15892	15506	15312	14926	15990	15410	53	4700	500	11300	10	1	10575831	1666	5.61	1.00	12	0.49	2806.00	15777.00	25600	20240105	-38.48	10160	20241114	55.02	25600	-38.48	20240105	10160	55.02	20241114	25600	-38.48	20240105	10160	55.02	20241114	1.46	N	285490	500	52 억	63286	N	N	5	N	N
60	20241219	141105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15720	20	2	0.13	665927890	43050	76.64	15370	15800	14730	20400	10990	15700	15468.71	0.60	0	-375	16086	15892	15506	15312	14926	15990	15410	53	4700	500	11300	10	1	10575831	1663	5.60	1.00	12	0.41	2806.00	15777.00	25600	20240105	-38.59	10160	20241114	54.72	25600	-38.59	20240105	10160	54.72	20241114	25600	-38.59	20240105	10160	54.72	20241114	1.46	N	285490	500	52 억	63286	N	N	5	N	N
61	20241219	131103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15530	-170	5	-1.08	604859790	39148	69.70	15370	15800	14730	20400	10990	15700	15450.59	0.60	0	-2147	16086	15892	15506	15312	14926	15990	15410	53	4700	500	11300	10	1	10575831	1642	5.53	0.98	12	0.37	2806.00	15777.00	25600	20240105	-39.34	10160	20241114	52.85	25600	-39.34	20240105	10160	52.85	20241114	25600	-39.34	20240105	10160	52.85	20241114	1.46	N	285490	500	52 억	63286	N	N	5	N	N
62	20241219	121106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15540	-160	5	-1.02	516883850	33466	59.58	15370	15800	14730	20400	10990	15700	15445.04	0.60	0	-1752	16086	15892	15506	15312	14926	15990	15410	53	4700	500	11300	10	1	10575831	1643	5.54	0.98	12	0.32	2806.00	15777.00	25600	20240105	-39.30	10160	20241114	52.95	25600	-39.30	20240105	10160	52.95	20241114	25600	-39.30	20240105	10160	52.95	20241114	1.46	N	285490	500	52 억	63286	N	N	5	N	N
63	20241219	111102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15510	-190	5	-1.21	484954860	31412	55.92	15370	15800	14730	20400	10990	15700	15438.52	0.60	0	-1312	16086	15892	15506	15312	14926	15990	15410	53	4700	500	11300	10	1	10575831	1640	5.53	0.98	12	0.30	2806.00	15777.00	25600	20240105	-39.41	10160	20241114	52.66	25600	-39.41	20240105	10160	52.66	20241114	25600	-39.41	20240105	10160	52.66	20241114	1.46	N	285490	500	52 억	63286	N	N	5	N	N
64	20241219	101056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15640	-60	5	-0.38	363850770	23599	42.01	15370	15800	14730	20400	10990	15700	15418.06	0.60	0	-1121	16086	15892	15506	15312	14926	15990	15410	53	4700	500	11300	10	1	10575831	1654	5.57	0.99	12	0.22	2806.00	15777.00	25600	20240105	-38.91	10160	20241114	53.94	25600	-38.91	20240105	10160	53.94	20241114	25600	-38.91	20240105	10160	53.94	20241114	1.46	N	285490	500	52 억	63286	N	N	5	N	N
65	20241219	091106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15510	-190	5	-1.21	184766360	12158	21.65	15370	15590	14730	20400	10990	15700	15197.10	0.60	0	-237	16086	15892	15506	15312	14926	15990	15410	53	4700	500	11300	10	1	10575831	1640	5.53	0.98	12	0.11	2806.00	15777.00	25600	20240105	-39.41	10160	20241114	52.66	25600	-39.41	20240105	10160	52.66	20241114	25600	-39.41	20240105	10160	52.66	20241114	1.46	N	285490	500	52 억	63286	N	N	5	N	N
66	20241218	161100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15700	460	2	3.02	856786430	55493	120.56	15240	15700	15120	19810	10670	15240	15439.23	0.50	0	10474	15646	15442	15246	15042	14846	15345	14945	53	4570	500	10970	10	1	10575831	1660	5.60	1.00	12	0.52	2806.00	15777.00	25600	20240105	-38.67	10160	20241114	54.53	25600	-38.67	20240105	10160	54.53	20241114	25600	-38.67	20240105	10160	54.53	20241114	1.43	N	285490	500	52 억	52973	N	N	5	N	N
67	20241218	151104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15650	410	2	2.69	808880080	52434	113.92	15240	15660	15120	19810	10670	15240	15426.63	0.50	0	10737	15646	15442	15246	15042	14846	15345	14945	53	4570	500	10970	10	1	10575831	1655	5.58	0.99	12	0.50	2806.00	15777.00	25600	20240105	-38.87	10160	20241114	54.04	25600	-38.87	20240105	10160	54.04	20241114	25600	-38.87	20240105	10160	54.04	20241114	1.43	N	285490	500	52 억	52973	N	N	1	N	N
68	20241218	141102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15470	230	2	1.51	606329920	39395	85.59	15240	15550	15120	19810	10670	15240	15391.04	0.50	0	3042	15646	15442	15246	15042	14846	15345	14945	53	4570	500	10970	10	1	10575831	1636	5.51	0.98	12	0.37	2806.00	15777.00	25600	20240105	-39.57	10160	20241114	52.26	25600	-39.57	20240105	10160	52.26	20241114	25600	-39.57	20240105	10160	52.26	20241114	1.43	N	285490	500	52 억	52973	N	N	1	N	N
69	20241218	131103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15400	160	2	1.05	529838500	34451	74.85	15240	15550	15120	19810	10670	15240	15379.48	0.50	0	366	15646	15442	15246	15042	14846	15345	14945	53	4570	500	10970	10	1	10575831	1629	5.49	0.98	12	0.33	2806.00	15777.00	25600	20240105	-39.84	10160	20241114	51.57	25600	-39.84	20240105	10160	51.57	20241114	25600	-39.84	20240105	10160	51.57	20241114	1.43	N	285490	500	52 억	52973	N	N	1	N	N
70	20241218	121055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15450	210	2	1.38	477747840	31073	67.51	15240	15550	15120	19810	10670	15240	15375.01	0.50	0	227	15646	15442	15246	15042	14846	15345	14945	53	4570	500	10970	10	1	10575831	1634	5.51	0.98	12	0.29	2806.00	15777.00	25600	20240105	-39.65	10160	20241114	52.07	25600	-39.65	20240105	10160	52.07	20241114	25600	-39.65	20240105	10160	52.07	20241114	1.43	N	285490	500	52 억	52973	N	N	1	N	N
71	20241218	111101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15380	140	2	0.92	373717760	24336	52.87	15240	15550	15120	19810	10670	15240	15356.58	0.50	0	-3404	15646	15442	15246	15042	14846	15345	14945	53	4570	500	10970	10	1	10575831	1627	5.48	0.97	12	0.23	2806.00	15777.00	25600	20240105	-39.92	10160	20241114	51.38	25600	-39.92	20240105	10160	51.38	20241114	25600	-39.92	20240105	10160	51.38	20241114	1.43	N	285490	500	52 억	52973	N	N	1	N	N
72	20241218	101102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15340	100	2	0.66	277094920	18017	39.14	15240	15550	15120	19810	10670	15240	15379.64	0.50	0	-2507	15646	15442	15246	15042	14846	15345	14945	53	4570	500	10970	10	1	10575831	1622	5.47	0.97	12	0.17	2806.00	15777.00	25600	20240105	-40.08	10160	20241114	50.98	25600	-40.08	20240105	10160	50.98	20241114	25600	-40.08	20240105	10160	50.98	20241114	1.43	N	285490	500	52 억	52973	N	N	1	N	N
73	20241218	091106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15410	170	2	1.12	72379250	4712	10.24	15240	15490	15120	19810	10670	15240	15360.62	0.50	0	1712	15646	15442	15246	15042	14846	15345	14945	53	4570	500	10970	10	1	10575831	1630	5.49	0.98	12	0.04	2806.00	15777.00	25600	20240105	-39.80	10160	20241114	51.67	25600	-39.80	20240105	10160	51.67	20241114	25600	-39.80	20240105	10160	51.67	20241114	1.43	N	285490	500	52 억	52973	N	N	1	N	N
74	20241217	161058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15240	-110	5	-0.72	678875590	44756	54.53	15390	15450	15050	19950	10750	15350	15168.10	0.46	0	3902	15636	15492	15256	15112	14876	15565	15185	53	4600	500	11050	10	1	10575831	1612	5.43	0.97	12	0.42	2806.00	15777.00	25600	20240105	-40.47	10160	20241114	50.00	25600	-40.47	20240105	10160	50.00	20241114	25600	-40.47	20240105	10160	50.00	20241114	1.51	N	285490	500	52 억	49052	N	N	1	N	N
75	20241217	151102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15190	-160	5	-1.04	668673480	44086	53.71	15390	15450	15050	19950	10750	15350	15167.48	0.46	0	3985	15636	15492	15256	15112	14876	15565	15185	53	4600	500	11050	10	1	10575831	1606	5.41	0.96	12	0.42	2806.00	15777.00	25600	20240105	-40.66	10160	20241114	49.51	25600	-40.66	20240105	10160	49.51	20241114	25600	-40.66	20240105	10160	49.51	20241114	1.51	N	285490	500	52 억	49052	N	N	0	N	N
76	20241217	141053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15140	-210	5	-1.37	616724680	40662	49.54	15390	15450	15050	19950	10750	15350	15167.10	0.46	0	4066	15636	15492	15256	15112	14876	15565	15185	53	4600	500	11050	10	1	10575831	1601	5.40	0.96	12	0.38	2806.00	15777.00	25600	20240105	-40.86	10160	20241114	49.02	25600	-40.86	20240105	10160	49.02	20241114	25600	-40.86	20240105	10160	49.02	20241114	1.51	N	285490	500	52 억	49052	N	N	0	N	N
77	20241217	131049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15140	-210	5	-1.37	577460580	38067	46.38	15390	15450	15050	19950	10750	15350	15169.58	0.46	0	3831	15636	15492	15256	15112	14876	15565	15185	53	4600	500	11050	10	1	10575831	1601	5.40	0.96	12	0.36	2806.00	15777.00	25600	20240105	-40.86	10160	20241114	49.02	25600	-40.86	20240105	10160	49.02	20241114	25600	-40.86	20240105	10160	49.02	20241114	1.51	N	285490	500	52 억	49052	N	N	0	N	N
78	20241217	121022	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15190	-160	5	-1.04	535684180	35303	43.01	15390	15450	15050	19950	10750	15350	15173.90	0.46	0	3902	15636	15492	15256	15112	14876	15565	15185	53	4600	500	11050	10	1	10575831	1606	5.41	0.96	12	0.33	2806.00	15777.00	25600	20240105	-40.66	10160	20241114	49.51	25600	-40.66	20240105	10160	49.51	20241114	25600	-40.66	20240105	10160	49.51	20241114	1.51	N	285490	500	52 억	49052	N	N	0	N	N
79	20241217	111037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15240	-110	5	-0.72	443492540	29197	35.57	15390	15450	15050	19950	10750	15350	15189.66	0.46	0	3209	15636	15492	15256	15112	14876	15565	15185	53	4600	500	11050	10	1	10575831	1612	5.43	0.97	12	0.28	2806.00	15777.00	25600	20240105	-40.47	10160	20241114	50.00	25600	-40.47	20240105	10160	50.00	20241114	25600	-40.47	20240105	10160	50.00	20241114	1.51	N	285490	500	52 억	49052	N	N	0	N	N
80	20241217	101043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15190	-160	5	-1.04	253283300	16614	20.24	15390	15450	15140	19950	10750	15350	15245.17	0.46	0	2781	15636	15492	15256	15112	14876	15565	15185	53	4600	500	11050	10	1	10575831	1606	5.41	0.96	12	0.16	2806.00	15777.00	25600	20240105	-40.66	10160	20241114	49.51	25600	-40.66	20240105	10160	49.51	20241114	25600	-40.66	20240105	10160	49.51	20241114	1.51	N	285490	500	52 억	49052	N	N	0	N	N
81	20241217	091059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15210	-140	5	-0.91	72876510	4778	5.82	15390	15450	15140	19950	10750	15350	15252.51	0.46	0	-354	15636	15492	15256	15112	14876	15565	15185	53	4600	500	11050	10	1	10575831	1609	5.42	0.96	12	0.05	2806.00	15777.00	25600	20240105	-40.59	10160	20241114	49.70	25600	-40.59	20240105	10160	49.70	20241114	25600	-40.59	20240105	10160	49.70	20241114	1.51	N	285490	500	52 억	49052	N	N	0	N	N
82	20241216	161050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15350	350	2	2.33	1244629560	81780	74.72	15210	15400	15020	19500	10500	15000	15219.38	0.52	0	-6325	15800	15400	14700	14300	13600	15600	14500	53	4500	500	10800	10	1	10575831	1623	5.47	0.97	12	0.77	2806.00	15777.00	25600	20240105	-40.04	10160	20241114	51.08	25600	-40.04	20240105	10160	51.08	20241114	25600	-40.04	20240105	10160	51.08	20241114	1.57	N	285490	500	52 억	55167	N	N	0	N	N
83	20241216	151100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15360	360	2	2.40	1218647260	80087	73.18	15210	15400	15020	19500	10500	15000	15216.72	0.52	0	-6149	15800	15400	14700	14300	13600	15600	14500	53	4500	500	10800	10	1	10575831	1624	5.47	0.97	12	0.76	2806.00	15777.00	25600	20240105	-40.00	10160	20241114	51.18	25600	-40.00	20240105	10160	51.18	20241114	25600	-40.00	20240105	10160	51.18	20241114	1.57	N	285490	500	52 억	55167	N	N	0	N	N
84	20241216	141058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15310	310	2	2.07	1073238270	70591	64.50	15210	15400	15020	19500	10500	15000	15203.81	0.52	0	-6592	15800	15400	14700	14300	13600	15600	14500	53	4500	500	10800	10	1	10575831	1619	5.46	0.97	12	0.67	2806.00	15777.00	25600	20240105	-40.20	10160	20241114	50.69	25600	-40.20	20240105	10160	50.69	20241114	25600	-40.20	20240105	10160	50.69	20241114	1.57	N	285490	500	52 억	55167	N	N	0	N	N
85	20241216	131100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15260	260	2	1.73	963767720	63381	57.91	15210	15400	15020	19500	10500	15000	15206.16	0.52	0	-7751	15800	15400	14700	14300	13600	15600	14500	53	4500	500	10800	10	1	10575831	1614	5.44	0.97	12	0.60	2806.00	15777.00	25600	20240105	-40.39	10160	20241114	50.20	25600	-40.39	20240105	10160	50.20	20241114	25600	-40.39	20240105	10160	50.20	20241114	1.57	N	285490	500	52 억	55167	N	N	0	N	N
86	20241216	121058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15290	290	2	1.93	860028670	56575	51.69	15210	15400	15020	19500	10500	15000	15201.81	0.52	0	-7457	15800	15400	14700	14300	13600	15600	14500	53	4500	500	10800	10	1	10575831	1617	5.45	0.97	12	0.53	2806.00	15777.00	25600	20240105	-40.27	10160	20241114	50.49	25600	-40.27	20240105	10160	50.49	20241114	25600	-40.27	20240105	10160	50.49	20241114	1.57	N	285490	500	52 억	55167	N	N	0	N	N
87	20241216	111058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15150	150	2	1.00	745352680	49063	44.83	15210	15400	15020	19500	10500	15000	15192.01	0.52	0	-7960	15800	15400	14700	14300	13600	15600	14500	53	4500	500	10800	10	1	10575831	1602	5.40	0.96	12	0.46	2806.00	15777.00	25600	20240105	-40.82	10160	20241114	49.11	25600	-40.82	20240105	10160	49.11	20241114	25600	-40.82	20240105	10160	49.11	20241114	1.57	N	285490	500	52 억	55167	N	N	0	N	N
88	20241216	101059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15140	140	2	0.93	650627500	42800	39.11	15210	15400	15020	19500	10500	15000	15201.89	0.52	0	-9482	15800	15400	14700	14300	13600	15600	14500	53	4500	500	10800	10	1	10575831	1601	5.40	0.96	12	0.40	2806.00	15777.00	25600	20240105	-40.86	10160	20241114	49.02	25600	-40.86	20240105	10160	49.02	20241114	25600	-40.86	20240105	10160	49.02	20241114	1.57	N	285490	500	52 억	55167	N	N	0	N	N
89	20241216	091059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15250	250	2	1.67	365252010	23936	21.87	15210	15400	15150	19500	10500	15000	15260.25	0.52	0	-8479	15800	15400	14700	14300	13600	15600	14500	53	4500	500	10800	10	1	10575831	1613	5.43	0.97	12	0.23	2806.00	15777.00	25600	20240105	-40.43	10160	20241114	50.10	25600	-40.43	20240105	10160	50.10	20241114	25600	-40.43	20240105	10160	50.10	20241114	1.57	N	285490	500	52 억	55167	N	N	0	N	N
90	20241213	161050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15000	810	2	5.71	1593407260	109016	73.17	14300	15100	14000	18440	9940	14190	14615.87	0.47	0	5568	14916	14552	14206	13842	13496	14380	13670	53	4250	500	10210	10	1	10575831	1586	5.35	0.95	12	1.03	2806.00	15777.00	25600	20240105	-41.41	10160	20241114	47.64	25600	-41.41	20240105	10160	47.64	20241114	25600	-41.41	20240105	10160	47.64	20241114	1.36	N	285490	500	52 억	49792	N	N	0	N	N
91	20241213	151056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14990	800	2	5.64	1529169250	104733	70.30	14300	15100	14000	18440	9940	14190	14600.64	0.47	0	5908	14916	14552	14206	13842	13496	14380	13670	53	4250	500	10210	10	1	10575831	1585	5.34	0.95	12	0.99	2806.00	15777.00	25600	20240105	-41.45	10160	20241114	47.54	25600	-41.45	20240105	10160	47.54	20241114	25600	-41.45	20240105	10160	47.54	20241114	1.36	N	285490	500	52 억	49792	N	N	0	N	N
92	20241213	141056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14880	690	2	4.86	1193337430	82342	55.27	14300	14930	14000	18440	9940	14190	14492.45	0.47	0	8735	14916	14552	14206	13842	13496	14380	13670	53	4250	500	10210	10	1	10575831	1574	5.30	0.94	12	0.78	2806.00	15777.00	25600	20240105	-41.88	10160	20241114	46.46	25600	-41.88	20240105	10160	46.46	20241114	25600	-41.88	20240105	10160	46.46	20241114	1.36	N	285490	500	52 억	49792	N	N	0	N	N
93	20241213	131056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14770	580	2	4.09	1053299070	72909	48.94	14300	14930	14000	18440	9940	14190	14446.76	0.47	0	9503	14916	14552	14206	13842	13496	14380	13670	53	4250	500	10210	10	1	10575831	1562	5.26	0.94	12	0.69	2806.00	15777.00	25600	20240105	-42.30	10160	20241114	45.37	25600	-42.30	20240105	10160	45.37	20241114	25600	-42.30	20240105	10160	45.37	20241114	1.36	N	285490	500	52 억	49792	N	N	0	N	N
94	20241213	121056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14550	360	2	2.54	890375640	61857	41.52	14300	14930	14000	18440	9940	14190	14394.10	0.47	0	10996	14916	14552	14206	13842	13496	14380	13670	53	4250	500	10210	10	1	10575831	1539	5.19	0.92	12	0.58	2806.00	15777.00	25600	20240105	-43.16	10160	20241114	43.21	25600	-43.16	20240105	10160	43.21	20241114	25600	-43.16	20240105	10160	43.21	20241114	1.36	N	285490	500	52 억	49792	N	N	0	N	N
95	20241213	111054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14420	230	2	1.62	614736050	43071	28.91	14300	14590	14000	18440	9940	14190	14272.62	0.47	0	8283	14916	14552	14206	13842	13496	14380	13670	53	4250	500	10210	10	1	10575831	1525	5.14	0.91	12	0.41	2806.00	15777.00	25600	20240105	-43.67	10160	20241114	41.93	25600	-43.67	20240105	10160	41.93	20241114	25600	-43.67	20240105	10160	41.93	20241114	1.36	N	285490	500	52 억	49792	N	N	0	N	N
96	20241213	101047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14280	90	2	0.63	306769900	21591	14.49	14300	14380	14000	18440	9940	14190	14208.23	0.47	0	867	14916	14552	14206	13842	13496	14380	13670	53	4250	500	10210	10	1	10575831	1510	5.09	0.91	12	0.20	2806.00	15777.00	25600	20240105	-44.22	10160	20241114	40.55	25600	-44.22	20240105	10160	40.55	20241114	25600	-44.22	20240105	10160	40.55	20241114	1.36	N	285490	500	52 억	49792	N	N	0	N	N
97	20241213	091052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14170	-20	5	-0.14	123857510	8695	5.84	14300	14380	14150	18440	9940	14190	14244.68	0.47	0	1029	14916	14552	14206	13842	13496	14380	13670	53	4250	500	10210	10	1	10575831	1499	5.05	0.90	12	0.08	2806.00	15777.00	25600	20240105	-44.65	10160	20241114	39.47	25600	-44.65	20240105	10160	39.47	20241114	25600	-44.65	20240105	10160	39.47	20241114	1.36	N	285490	500	52 억	49792	N	N	0	N	N
98	20241212	161055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14190	-610	5	-4.12	2081399400	147238	28.64	14570	14570	13860	19240	10360	14800	14136.21	0.48	0	-788	16380	15590	14320	13530	12260	15985	13925	53	4440	500	10650	10	1	10575831	1501	5.06	0.90	12	1.39	2806.00	15777.00	25600	20240105	-44.57	10160	20241114	39.67	25600	-44.57	20240105	10160	39.67	20241114	25600	-44.57	20240105	10160	39.67	20241114	1.44	N	285490	500	52 억	50274	N	N	0	N	N
99	20241212	151048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14140	-660	5	-4.46	1998141370	141359	27.50	14570	14570	13860	19240	10360	14800	14135.17	0.48	0	775	16380	15590	14320	13530	12260	15985	13925	53	4440	500	10650	10	1	10575831	1495	5.04	0.90	12	1.34	2806.00	15777.00	25600	20240105	-44.77	10160	20241114	39.17	25600	-44.77	20240105	10160	39.17	20241114	25600	-44.77	20240105	10160	39.17	20241114	1.44	N	285490	500	52 억	50274	N	N	0	N	N
100	20241212	141046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14140	-660	5	-4.46	1893000480	133940	26.05	14570	14570	13860	19240	10360	14800	14133.14	0.48	0	-1102	16380	15590	14320	13530	12260	15985	13925	53	4440	500	10650	10	1	10575831	1495	5.04	0.90	12	1.27	2806.00	15777.00	25600	20240105	-44.77	10160	20241114	39.17	25600	-44.77	20240105	10160	39.17	20241114	25600	-44.77	20240105	10160	39.17	20241114	1.44	N	285490	500	52 억	50274	N	N	0	N	N
101	20241212	131034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14040	-760	5	-5.14	1824863000	129110	25.11	14570	14570	13860	19240	10360	14800	14134.11	0.48	0	-1912	16380	15590	14320	13530	12260	15985	13925	53	4440	500	10650	10	1	10575831	1485	5.00	0.89	12	1.22	2806.00	15777.00	25600	20240105	-45.16	10160	20241114	38.19	25600	-45.16	20240105	10160	38.19	20241114	25600	-45.16	20240105	10160	38.19	20241114	1.44	N	285490	500	52 억	50274	N	N	0	N	N
102	20241212	121029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14000	-800	5	-5.41	1721854650	121752	23.68	14570	14570	13860	19240	10360	14800	14142.25	0.48	0	-1027	16380	15590	14320	13530	12260	15985	13925	53	4440	500	10650	10	1	10575831	1481	4.99	0.89	12	1.15	2806.00	15777.00	25600	20240105	-45.31	10160	20241114	37.80	25600	-45.31	20240105	10160	37.80	20241114	25600	-45.31	20240105	10160	37.80	20241114	1.44	N	285490	500	52 억	50274	N	N	0	N	N
103	20241212	111041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14100	-700	5	-4.73	1635565420	115618	22.49	14570	14570	13860	19240	10360	14800	14146.22	0.48	0	1151	16380	15590	14320	13530	12260	15985	13925	53	4440	500	10650	10	1	10575831	1491	5.02	0.89	12	1.09	2806.00	15777.00	25600	20240105	-44.92	10160	20241114	38.78	25600	-44.92	20240105	10160	38.78	20241114	25600	-44.92	20240105	10160	38.78	20241114	1.44	N	285490	500	52 억	50274	N	N	0	N	N
104	20241212	101038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13930	-870	5	-5.88	1393933660	98410	19.14	14570	14570	13860	19240	10360	14800	14164.48	0.48	0	1141	16380	15590	14320	13530	12260	15985	13925	53	4440	500	10650	10	1	10575831	1473	4.96	0.88	12	0.93	2806.00	15777.00	25600	20240105	-45.59	10160	20241114	37.11	25600	-45.59	20240105	10160	37.11	20241114	25600	-45.59	20240105	10160	37.11	20241114	1.44	N	285490	500	52 억	50274	N	N	0	N	N
105	20241212	091048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14210	-590	5	-3.99	602729190	42319	8.23	14570	14570	13960	19240	10360	14800	14242.36	0.48	0	9316	16380	15590	14320	13530	12260	15985	13925	53	4440	500	10650	10	1	10575831	1503	5.06	0.90	12	0.40	2806.00	15777.00	25600	20240105	-44.49	10160	20241114	39.86	25600	-44.49	20240105	10160	39.86	20241114	25600	-44.49	20240105	10160	39.86	20241114	1.44	N	285490	500	52 억	50274	N	N	0	N	N
106	20241211	161041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14800	3170	2	27.26	7228711940	507491	1497.64	13100	15110	13050	15110	8150	11630	14235.98	0.40	0	8784	12296	11962	11336	11002	10376	12130	11170	53	3480	500	8370	10	1	10575831	1565	5.27	0.94	12	4.80	2806.00	15777.00	25600	20240105	-42.19	10160	20241114	45.67	25600	-42.19	20240105	10160	45.67	20241114	25600	-42.19	20240105	10160	45.67	20241114	1.50	N	285490	500	52 억	42626	N	N	0	N	N
107	20241211	151018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14810	3180	2	27.34	6236317970	441367	1302.51	13100	15100	13050	15110	8150	11630	14129.55	0.40	0	8719	12296	11962	11336	11002	10376	12130	11170	53	3480	500	8370	10	1	10575831	1566	5.28	0.94	12	4.17	2806.00	15777.00	25600	20240105	-42.15	10160	20241114	45.77	25600	-42.15	20240105	10160	45.77	20241114	25600	-42.15	20240105	10160	45.77	20241114	1.50	N	285490	500	52 억	42626	N	N	0	N	N
108	20241211	141049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14900	3270	2	28.12	4909653590	352802	1041.14	13100	15020	13050	15110	8150	11630	13916.17	0.40	0	11974	12296	11962	11336	11002	10376	12130	11170	53	3480	500	8370	10	1	10575831	1576	5.31	0.94	12	3.34	2806.00	15777.00	25600	20240105	-41.80	10160	20241114	46.65	25600	-41.80	20240105	10160	46.65	20241114	25600	-41.80	20240105	10160	46.65	20241114	1.50	N	285490	500	52 억	42626	N	N	0	N	N
109	20241211	131050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14160	2530	2	21.75	3006294170	223013	658.13	13100	14300	13050	15110	8150	11630	13480.35	0.40	0	19660	12296	11962	11336	11002	10376	12130	11170	53	3480	500	8370	10	1	10575831	1498	5.05	0.90	12	2.11	2806.00	15777.00	25600	20240105	-44.69	10160	20241114	39.37	25600	-44.69	20240105	10160	39.37	20241114	25600	-44.69	20240105	10160	39.37	20241114	1.50	N	285490	500	52 억	42626	N	N	0	N	N
110	20241211	121051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13520	1890	2	16.25	2247637780	168385	496.92	13100	13620	13050	15110	8150	11630	13348.21	0.40	0	16435	12296	11962	11336	11002	10376	12130	11170	53	3480	500	8370	10	1	10575831	1430	4.82	0.86	12	1.59	2806.00	15777.00	25600	20240105	-47.19	10160	20241114	33.07	25600	-47.19	20240105	10160	33.07	20241114	25600	-47.19	20240105	10160	33.07	20241114	1.50	N	285490	500	52 억	42626	N	N	0	N	N
111	20241211	111047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13490	1860	2	15.99	2113076950	158406	467.47	13100	13620	13050	15110	8150	11630	13339.63	0.40	0	12198	12296	11962	11336	11002	10376	12130	11170	53	3480	500	8370	10	1	10575831	1427	4.81	0.86	12	1.50	2806.00	15777.00	25600	20240105	-47.30	10160	20241114	32.78	25600	-47.30	20240105	10160	32.78	20241114	25600	-47.30	20240105	10160	32.78	20241114	1.50	N	285490	500	52 억	42626	N	N	0	N	N
112	20241211	101048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13260	1630	2	14.02	1706701660	128164	378.22	13100	13620	13050	15110	8150	11630	13316.54	0.40	0	3381	12296	11962	11336	11002	10376	12130	11170	53	3480	500	8370	10	1	10575831	1402	4.73	0.84	12	1.21	2806.00	15777.00	25600	20240105	-48.20	10160	20241114	30.51	25600	-48.20	20240105	10160	30.51	20241114	25600	-48.20	20240105	10160	30.51	20241114	1.50	N	285490	500	52 억	42626	N	N	0	N	N
113	20241211	091053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13280	1650	2	14.19	901881050	67761	199.97	13100	13620	13050	15110	8150	11630	13309.74	0.40	0	-9729	12296	11962	11336	11002	10376	12130	11170	53	3480	500	8370	10	1	10575831	1404	4.73	0.84	12	0.64	2806.00	15777.00	25600	20240105	-48.12	10160	20241114	30.71	25600	-48.12	20240105	10160	30.71	20241114	25600	-48.12	20240105	10160	30.71	20241114	1.50	N	285490	500	52 억	42626	N	N	0	N	N
114	20241210	161038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11630	920	2	8.59	335371400	29505	76.69	10710	11670	10710	13920	7500	10710	11366.34	0.28	0	13329	12063	11386	11023	10346	9983	11205	10165	53	3210	500	7710	10	1	10575831	1230	4.14	0.74	12	0.28	2806.00	15777.00	25600	20240105	-54.57	10160	20241114	14.47	25600	-54.57	20240105	10160	14.47	20241114	25600	-54.57	20240105	10160	14.47	20241114	1.58	N	285490	500	52 억	29292	N	N	0	N	N
115	20241210	151041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11560	850	2	7.94	298617990	26336	68.45	10710	11670	10710	13920	7500	10710	11338.78	0.28	0	12208	12063	11386	11023	10346	9983	11205	10165	53	3210	500	7710	10	1	10575831	1223	4.12	0.73	12	0.25	2806.00	15777.00	25600	20240105	-54.84	10160	20241114	13.78	25600	-54.84	20240105	10160	13.78	20241114	25600	-54.84	20240105	10160	13.78	20241114	1.58	N	285490	500	52 억	29292	N	N	0	N	N
116	20241210	141041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11550	840	2	7.84	257019520	22746	59.12	10710	11670	10710	13920	7500	10710	11299.55	0.28	0	10720	12063	11386	11023	10346	9983	11205	10165	53	3210	500	7710	10	1	10575831	1222	4.12	0.73	12	0.22	2806.00	15777.00	25600	20240105	-54.88	10160	20241114	13.68	25600	-54.88	20240105	10160	13.68	20241114	25600	-54.88	20240105	10160	13.68	20241114	1.58	N	285490	500	52 억	29292	N	N	0	N	N
117	20241210	131042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11530	820	2	7.66	240179660	21289	55.33	10710	11670	10710	13920	7500	10710	11281.87	0.28	0	9555	12063	11386	11023	10346	9983	11205	10165	53	3210	500	7710	10	1	10575831	1219	4.11	0.73	12	0.20	2806.00	15777.00	25600	20240105	-54.96	10160	20241114	13.48	25600	-54.96	20240105	10160	13.48	20241114	25600	-54.96	20240105	10160	13.48	20241114	1.58	N	285490	500	52 억	29292	N	N	0	N	N
118	20241210	121040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11510	800	2	7.47	228467640	20277	52.70	10710	11670	10710	13920	7500	10710	11267.33	0.28	0	9258	12063	11386	11023	10346	9983	11205	10165	53	3210	500	7710	10	1	10575831	1217	4.10	0.73	12	0.19	2806.00	15777.00	25600	20240105	-55.04	10160	20241114	13.29	25600	-55.04	20240105	10160	13.29	20241114	25600	-55.04	20240105	10160	13.29	20241114	1.58	N	285490	500	52 억	29292	N	N	0	N	N
119	20241210	111040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11440	730	2	6.82	178426480	15939	41.43	10710	11450	10710	13920	7500	10710	11194.33	0.28	0	8064	12063	11386	11023	10346	9983	11205	10165	53	3210	500	7710	10	1	10575831	1210	4.08	0.73	12	0.15	2806.00	15777.00	25600	20240105	-55.31	10160	20241114	12.60	25600	-55.31	20240105	10160	12.60	20241114	25600	-55.31	20240105	10160	12.60	20241114	1.58	N	285490	500	52 억	29292	N	N	0	N	N
120	20241210	101041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11330	620	2	5.79	133887480	12023	31.25	10710	11390	10710	13920	7500	10710	11135.95	0.28	0	5497	12063	11386	11023	10346	9983	11205	10165	53	3210	500	7710	10	1	10575831	1198	4.04	0.72	12	0.11	2806.00	15777.00	25600	20240105	-55.74	10160	20241114	11.52	25600	-55.74	20240105	10160	11.52	20241114	25600	-55.74	20240105	10160	11.52	20241114	1.58	N	285490	500	52 억	29292	N	N	0	N	N
121	20241210	091048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11100	390	2	3.64	58814650	5384	13.99	10710	11120	10710	13920	7500	10710	10923.97	0.28	0	1948	12063	11386	11023	10346	9983	11205	10165	53	3210	500	7710	10	1	10575831	1174	3.96	0.70	12	0.05	2806.00	15777.00	25600	20240105	-56.64	10160	20241114	9.25	25600	-56.64	20240105	10160	9.25	20241114	25600	-56.64	20240105	10160	9.25	20241114	1.58	N	285490	500	52 억	29292	N	N	0	N	N
122	20241209	161037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	10710	-1020	5	-8.70	421065650	38008	47.40	11700	11700	10660	15240	8220	11730	11078.90	0.35	0	-8209	12930	12330	11790	11190	10650	12060	10920	53	3510	500	8440	10	1	10575831	1133	3.82	0.68	12	0.36	2806.00	15777.00	25600	20240105	-58.16	10160	20241114	5.41	25600	-58.16	20240105	10160	5.41	20241114	25600	-58.16	20240105	10160	5.41	20241114	1.58	N	285490	500	52 억	37384	N	N	0	N	N
123	20241209	151039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	10830	-900	5	-7.67	362486620	32542	40.59	11700	11700	10700	15240	8220	11730	11138.95	0.35	0	-8158	12930	12330	11790	11190	10650	12060	10920	53	3510	500	8440	10	1	10575831	1145	3.86	0.69	12	0.31	2806.00	15777.00	25600	20240105	-57.70	10160	20241114	6.59	25600	-57.70	20240105	10160	6.59	20241114	25600	-57.70	20240105	10160	6.59	20241114	1.58	N	285490	500	52 억	37384	N	N	0	N	N
124	20241209	141039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	10990	-740	5	-6.31	322951450	28896	36.04	11700	11700	10930	15240	8220	11730	11176.24	0.35	0	-8668	12930	12330	11790	11190	10650	12060	10920	53	3510	500	8440	10	1	10575831	1162	3.92	0.70	12	0.27	2806.00	15777.00	25600	20240105	-57.07	10160	20241114	8.17	25600	-57.07	20240105	10160	8.17	20241114	25600	-57.07	20240105	10160	8.17	20241114	1.58	N	285490	500	52 억	37384	N	N	0	N	N
125	20241209	131043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11040	-690	5	-5.88	282796770	25244	31.48	11700	11700	11030	15240	8220	11730	11202.43	0.35	0	-8744	12930	12330	11790	11190	10650	12060	10920	53	3510	500	8440	10	1	10575831	1168	3.93	0.70	12	0.24	2806.00	15777.00	25600	20240105	-56.88	10160	20241114	8.66	25600	-56.88	20240105	10160	8.66	20241114	25600	-56.88	20240105	10160	8.66	20241114	1.58	N	285490	500	52 억	37384	N	N	0	N	N
126	20241209	121038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11100	-630	5	-5.37	257461820	22962	28.64	11700	11700	11090	15240	8220	11730	11212.40	0.35	0	-8238	12930	12330	11790	11190	10650	12060	10920	53	3510	500	8440	10	1	10575831	1174	3.96	0.70	12	0.22	2806.00	15777.00	25600	20240105	-56.64	10160	20241114	9.25	25600	-56.64	20240105	10160	9.25	20241114	25600	-56.64	20240105	10160	9.25	20241114	1.58	N	285490	500	52 억	37384	N	N	0	N	N
127	20241209	111039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11190	-540	5	-4.60	218903280	19506	24.33	11700	11700	11090	15240	8220	11730	11222.23	0.35	0	-6781	12930	12330	11790	11190	10650	12060	10920	53	3510	500	8440	10	1	10575831	1183	3.99	0.71	12	0.18	2806.00	15777.00	25600	20240105	-56.29	10160	20241114	10.14	25600	-56.29	20240105	10160	10.14	20241114	25600	-56.29	20240105	10160	10.14	20241114	1.58	N	285490	500	52 억	37384	N	N	0	N	N
128	20241209	101036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11230	-500	5	-4.26	126873060	11249	14.03	11700	11700	11200	15240	8220	11730	11278.41	0.35	0	-4471	12930	12330	11790	11190	10650	12060	10920	53	3510	500	8440	10	1	10575831	1188	4.00	0.71	12	0.11	2806.00	15777.00	25600	20240105	-56.13	10160	20241114	10.53	25600	-56.13	20240105	10160	10.53	20241114	25600	-56.13	20240105	10160	10.53	20241114	1.58	N	285490	500	52 억	37384	N	N	0	N	N
129	20241209	091030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11540	-190	5	-1.62	4935280	429	0.54	11700	11700	11390	15240	8220	11730	11501.49	0.35	0	108	12930	12330	11790	11190	10650	12060	10920	53	3510	500	8440	10	1	10575831	1220	4.11	0.73	12	0.00	2806.00	15777.00	25600	20240105	-54.92	10160	20241114	13.58	25600	-54.92	20240105	10160	13.58	20241114	25600	-54.92	20240105	10160	13.58	20241114	1.58	N	285490	500	52 억	37384	N	N	0	N	N
130	20241206	161029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11730	-720	5	-5.78	942319520	80135	189.55	12390	12390	11250	16180	8720	12450	11759.15	0.33	0	3093	13050	12750	12600	12300	12150	12675	12225	53	3730	500	8960	10	1	10575831	1241	4.18	0.74	12	0.76	2806.00	15777.00	25600	20240105	-54.18	10160	20241114	15.45	25600	-54.18	20240105	10160	15.45	20241114	25600	-54.18	20240105	10160	15.45	20241114	1.55	N	285490	500	52 억	34401	N	N	2	N	N
131	20241206	151033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11820	-630	5	-5.06	916195790	77908	184.28	12390	12390	11250	16180	8720	12450	11759.97	0.33	0	3109	13050	12750	12600	12300	12150	12675	12225	53	3730	500	8960	10	1	10575831	1250	4.21	0.75	12	0.74	2806.00	15777.00	25600	20240105	-53.83	10160	20241114	16.34	25600	-53.83	20240105	10160	16.34	20241114	25600	-53.83	20240105	10160	16.34	20241114	1.55	N	285490	500	52 억	34401	N	N	2	N	N
132	20241206	141031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11680	-770	5	-6.18	806196010	68579	162.22	12390	12390	11250	16180	8720	12450	11755.73	0.33	0	1871	13050	12750	12600	12300	12150	12675	12225	53	3730	500	8960	10	1	10575831	1235	4.16	0.74	12	0.65	2806.00	15777.00	25600	20240105	-54.38	10160	20241114	14.96	25600	-54.38	20240105	10160	14.96	20241114	25600	-54.38	20240105	10160	14.96	20241114	1.55	N	285490	500	52 억	34401	N	N	2	N	N
133	20241206	131031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11580	-870	5	-6.99	741345710	62985	148.99	12390	12390	11250	16180	8720	12450	11770.19	0.33	0	261	13050	12750	12600	12300	12150	12675	12225	53	3730	500	8960	10	1	10575831	1225	4.13	0.73	12	0.60	2806.00	15777.00	25600	20240105	-54.77	10160	20241114	13.98	25600	-54.77	20240105	10160	13.98	20241114	25600	-54.77	20240105	10160	13.98	20241114	1.55	N	285490	500	52 억	34401	N	N	2	N	N
134	20241206	121026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11630	-820	5	-6.59	700165250	59430	140.58	12390	12390	11250	16180	8720	12450	11781.34	0.33	0	1324	13050	12750	12600	12300	12150	12675	12225	53	3730	500	8960	10	1	10575831	1230	4.14	0.74	12	0.56	2806.00	15777.00	25600	20240105	-54.57	10160	20241114	14.47	25600	-54.57	20240105	10160	14.47	20241114	25600	-54.57	20240105	10160	14.47	20241114	1.55	N	285490	500	52 억	34401	N	N	2	N	N
135	20241206	111022	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11580	-870	5	-6.99	640039820	54257	128.34	12390	12390	11250	16180	8720	12450	11796.45	0.33	0	1530	13050	12750	12600	12300	12150	12675	12225	53	3730	500	8960	10	1	10575831	1225	4.13	0.73	12	0.51	2806.00	15777.00	25600	20240105	-54.77	10160	20241114	13.98	25600	-54.77	20240105	10160	13.98	20241114	25600	-54.77	20240105	10160	13.98	20241114	1.55	N	285490	500	52 억	34401	N	N	2	N	N
136	20241206	101022	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	11710	-740	5	-5.94	357277060	29595	70.00	12390	12390	11680	16180	8720	12450	12072.21	0.33	0	-1778	13050	12750	12600	12300	12150	12675	12225	53	3730	500	8960	10	1	10575831	1238	4.17	0.74	12	0.28	2806.00	15777.00	25600	20240105	-54.26	10160	20241114	15.26	25600	-54.26	20240105	10160	15.26	20241114	25600	-54.26	20240105	10160	15.26	20241114	1.55	N	285490	500	52 억	34401	N	N	2	N	N
137	20241206	091030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12340	-110	5	-0.88	92745720	7551	17.86	12390	12390	12220	16180	8720	12450	12282.57	0.33	0	1500	13050	12750	12600	12300	12150	12675	12225	53	3730	500	8960	10	1	10575831	1305	4.40	0.78	12	0.07	2806.00	15777.00	25600	20240105	-51.80	10160	20241114	21.46	25600	-51.80	20240105	10160	21.46	20241114	25600	-51.80	20240105	10160	21.46	20241114	1.55	N	285490	500	52 억	34401	N	N	2	N	N
138	20241205	161010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12450	-510	5	-3.94	519037730	41195	36.44	12820	12900	12450	16840	9080	12960	12597.29	0.38	0	-5363	13913	13436	12993	12516	12073	13675	12755	53	3880	500	9330	10	1	10575831	1317	4.44	0.79	12	0.39	2806.00	15777.00	27500	20231128	-54.73	10160	20241114	22.54	25600	-51.37	20240105	10160	22.54	20241114	25600	-51.37	20240105	10160	22.54	20241114	1.55	N	285490	500	52 억	39765	N	N	2	N	N
139	20241205	151017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12460	-500	5	-3.86	480444470	38101	33.70	12820	12900	12460	16840	9080	12960	12606.57	0.38	0	-4778	13913	13436	12993	12516	12073	13675	12755	53	3880	500	9330	10	1	10575831	1318	4.44	0.79	12	0.36	2806.00	15777.00	27500	20231128	-54.69	10160	20241114	22.64	25600	-51.33	20240105	10160	22.64	20241114	25600	-51.33	20240105	10160	22.64	20241114	1.55	N	285490	500	52 억	39765	N	N	3	N	N
140	20241205	141002	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12550	-410	5	-3.16	399488220	31624	27.97	12820	12900	12470	16840	9080	12960	12628.84	0.38	0	-4810	13913	13436	12993	12516	12073	13675	12755	53	3880	500	9330	10	1	10575831	1327	4.47	0.80	12	0.30	2806.00	15777.00	27500	20231128	-54.36	10160	20241114	23.52	25600	-50.98	20240105	10160	23.52	20241114	25600	-50.98	20240105	10160	23.52	20241114	1.55	N	285490	500	52 억	39765	N	N	3	N	N
141	20241205	131012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12590	-370	5	-2.85	375840710	29743	26.31	12820	12900	12470	16840	9080	12960	12632.49	0.38	0	-4869	13913	13436	12993	12516	12073	13675	12755	53	3880	500	9330	10	1	10575831	1331	4.49	0.80	12	0.28	2806.00	15777.00	27500	20231128	-54.22	10160	20241114	23.92	25600	-50.82	20240105	10160	23.92	20241114	25600	-50.82	20240105	10160	23.92	20241114	1.55	N	285490	500	52 억	39765	N	N	3	N	N
142	20241205	121011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12700	-260	5	-2.01	341159100	26995	23.88	12820	12900	12470	16840	9080	12960	12633.70	0.38	0	-3951	13913	13436	12993	12516	12073	13675	12755	53	3880	500	9330	10	1	10575831	1343	4.53	0.80	12	0.26	2806.00	15777.00	27500	20231128	-53.82	10160	20241114	25.00	25600	-50.39	20240105	10160	25.00	20241114	25600	-50.39	20240105	10160	25.00	20241114	1.55	N	285490	500	52 억	39765	N	N	3	N	N
143	20241205	111010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12510	-450	5	-3.47	262725070	20744	18.35	12820	12900	12510	16840	9080	12960	12660.14	0.38	0	-4929	13913	13436	12993	12516	12073	13675	12755	53	3880	500	9330	10	1	10575831	1323	4.46	0.79	12	0.20	2806.00	15777.00	27500	20231128	-54.51	10160	20241114	23.13	25600	-51.13	20240105	10160	23.13	20241114	25600	-51.13	20240105	10160	23.13	20241114	1.55	N	285490	500	52 억	39765	N	N	3	N	N
144	20241205	101009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12700	-260	5	-2.01	185825820	14621	12.93	12820	12900	12540	16840	9080	12960	12703.48	0.38	0	-3712	13913	13436	12993	12516	12073	13675	12755	53	3880	500	9330	10	1	10575831	1343	4.53	0.80	12	0.14	2806.00	15777.00	27500	20231128	-53.82	10160	20241114	25.00	25600	-50.39	20240105	10160	25.00	20241114	25600	-50.39	20240105	10160	25.00	20241114	1.55	N	285490	500	52 억	39765	N	N	3	N	N
145	20241205	091015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12750	-210	5	-1.62	65728830	5133	4.54	12820	12900	12720	16840	9080	12960	12794.03	0.38	0	-250	13913	13436	12993	12516	12073	13675	12755	53	3880	500	9330	10	1	10575831	1348	4.54	0.81	12	0.05	2806.00	15777.00	27500	20231128	-53.64	10160	20241114	25.49	25600	-50.20	20240105	10160	25.49	20241114	25600	-50.20	20240105	10160	25.49	20241114	1.55	N	285490	500	52 억	39765	N	N	3	N	N
146	20241204	160953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12960	190	2	1.49	1457462940	111772	387.00	12770	13470	12550	16600	8940	12770	13041.43	0.44	0	-6558	13276	13022	12846	12592	12416	13150	12720	53	3830	500	9190	10	1	10575831	1371	4.62	0.82	12	1.06	2806.00	15777.00	27500	20231128	-52.87	10160	20241114	27.56	25600	-49.38	20240105	10160	27.56	20241114	25600	-49.38	20240105	10160	27.56	20241114	1.56	N	285490	500	52 억	46319	N	N	3	N	N
147	20241204	150954	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12960	190	2	1.49	1407493180	107915	373.64	12770	13470	12550	16600	8940	12770	13044.51	0.44	0	-5961	13276	13022	12846	12592	12416	13150	12720	53	3830	500	9190	10	1	10575831	1371	4.62	0.82	12	1.02	2806.00	15777.00	27500	20231128	-52.87	10160	20241114	27.56	25600	-49.38	20240105	10160	27.56	20241114	25600	-49.38	20240105	10160	27.56	20241114	1.56	N	285490	500	52 억	46319	N	N	6	N	N
148	20241204	140956	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12870	100	2	0.78	1315427280	100784	348.95	12770	13470	12550	16600	8940	12770	13054.06	0.44	0	-7083	13276	13022	12846	12592	12416	13150	12720	53	3830	500	9190	10	1	10575831	1361	4.59	0.82	12	0.95	2806.00	15777.00	27500	20231128	-53.20	10160	20241114	26.67	25600	-49.73	20240105	10160	26.67	20241114	25600	-49.73	20240105	10160	26.67	20241114	1.56	N	285490	500	52 억	46319	N	N	6	N	N
149	20241204	130948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12850	80	2	0.63	1256720280	96201	333.08	12770	13470	12550	16600	8940	12770	13065.79	0.44	0	-4614	13276	13022	12846	12592	12416	13150	12720	53	3830	500	9190	10	1	10575831	1359	4.58	0.81	12	0.91	2806.00	15777.00	27500	20231128	-53.27	10160	20241114	26.48	25600	-49.80	20240105	10160	26.48	20241114	25600	-49.80	20240105	10160	26.48	20241114	1.56	N	285490	500	52 억	46319	N	N	6	N	N
150	20241204	120944	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12730	-40	5	-0.31	1215581130	92975	321.91	12770	13470	12550	16600	8940	12770	13076.75	0.44	0	-4960	13276	13022	12846	12592	12416	13150	12720	53	3830	500	9190	10	1	10575831	1346	4.54	0.81	12	0.88	2806.00	15777.00	27500	20231128	-53.71	10160	20241114	25.30	25600	-50.27	20240105	10160	25.30	20241114	25600	-50.27	20240105	10160	25.30	20241114	1.56	N	285490	500	52 억	46319	N	N	6	N	N
151	20241204	110937	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12780	10	2	0.08	1083267650	82543	285.79	12770	13470	12740	16600	8940	12770	13126.92	0.44	0	-2519	13276	13022	12846	12592	12416	13150	12720	53	3830	500	9190	10	1	10575831	1352	4.55	0.81	12	0.78	2806.00	15777.00	27500	20231128	-53.53	10160	20241114	25.79	25600	-50.08	20240105	10160	25.79	20241114	25600	-50.08	20240105	10160	25.79	20241114	1.56	N	285490	500	52 억	46319	N	N	6	N	N
152	20241204	100939	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13030	260	2	2.04	920464820	69872	241.92	12770	13470	12770	16600	8940	12770	13177.96	0.44	0	1397	13276	13022	12846	12592	12416	13150	12720	53	3830	500	9190	10	1	10575831	1378	4.64	0.83	12	0.66	2806.00	15777.00	27500	20231128	-52.62	10160	20241114	28.25	25600	-49.10	20240105	10160	28.25	20241114	25600	-49.10	20240105	10160	28.25	20241114	1.56	N	285490	500	52 억	46319	N	N	6	N	N
153	20241204	091000	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13380	610	2	4.78	459731390	35069	121.42	12770	13420	12770	16600	8940	12770	13116.74	0.44	0	6780	13276	13022	12846	12592	12416	13150	12720	53	3830	500	9190	10	1	10575831	1415	4.77	0.85	12	0.33	2806.00	15777.00	27500	20231128	-51.35	10160	20241114	31.69	25600	-47.73	20240105	10160	31.69	20241114	25600	-47.73	20240105	10160	31.69	20241114	1.56	N	285490	500	52 억	46319	N	N	6	N	N
154	20241203	161038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12770	90	2	0.71	299585910	23379	52.16	12740	13100	12670	16480	8880	12680	12815.67	0.38	0	5912	13866	13272	12966	12372	12066	13120	12220	53	3800	500	9120	10	1	10575831	1351	4.55	0.81	12	0.22	2806.00	15777.00	27500	20231128	-53.56	10160	20241114	25.69	25600	-50.12	20240105	10160	25.69	20241114	25600	-50.12	20240105	10160	25.69	20241114	1.53	N	285490	500	52 억	40402	N	N	6	N	N
155	20241203	151117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12730	50	2	0.39	281579480	21965	49.01	12740	13100	12670	16480	8880	12680	12820.74	0.38	0	6070	13866	13272	12966	12372	12066	13120	12220	53	3800	500	9120	10	1	10575831	1346	4.54	0.81	12	0.21	2806.00	15777.00	27500	20231128	-53.71	10160	20241114	25.30	25600	-50.27	20240105	10160	25.30	20241114	25600	-50.27	20240105	10160	25.30	20241114	1.53	N	285490	500	52 억	40402	N	N	2	N	N
156	20241203	141055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12800	120	2	0.95	248599710	19383	43.25	12740	13100	12670	16480	8880	12680	12827.18	0.38	0	5443	13866	13272	12966	12372	12066	13120	12220	53	3800	500	9120	10	1	10575831	1354	4.56	0.81	12	0.18	2806.00	15777.00	27500	20231128	-53.45	10160	20241114	25.98	25600	-50.00	20240105	10160	25.98	20241114	25600	-50.00	20240105	10160	25.98	20241114	1.53	N	285490	500	52 억	40402	N	N	2	N	N
157	20241203	131055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12790	110	2	0.87	244734150	19081	42.57	12740	13100	12670	16480	8880	12680	12827.61	0.38	0	5542	13866	13272	12966	12372	12066	13120	12220	53	3800	500	9120	10	1	10575831	1353	4.56	0.81	12	0.18	2806.00	15777.00	27500	20231128	-53.49	10160	20241114	25.89	25600	-50.04	20240105	10160	25.89	20241114	25600	-50.04	20240105	10160	25.89	20241114	1.53	N	285490	500	52 억	40402	N	N	2	N	N
158	20241203	121107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12750	70	2	0.55	206508260	16097	35.91	12740	13100	12670	16480	8880	12680	12830.86	0.38	0	4956	13866	13272	12966	12372	12066	13120	12220	53	3800	500	9120	10	1	10575831	1348	4.54	0.81	12	0.15	2806.00	15777.00	27500	20231128	-53.64	10160	20241114	25.49	25600	-50.20	20240105	10160	25.49	20241114	25600	-50.20	20240105	10160	25.49	20241114	1.53	N	285490	500	52 억	40402	N	N	2	N	N
159	20241203	111047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12730	50	2	0.39	193842780	15101	33.69	12740	13100	12670	16480	8880	12680	12838.52	0.38	0	4642	13866	13272	12966	12372	12066	13120	12220	53	3800	500	9120	10	1	10575831	1346	4.54	0.81	12	0.14	2806.00	15777.00	27500	20231128	-53.71	10160	20241114	25.30	25600	-50.27	20240105	10160	25.30	20241114	25600	-50.27	20240105	10160	25.30	20241114	1.53	N	285490	500	52 억	40402	N	N	2	N	N
160	20241203	101033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12890	210	2	1.66	127335100	9888	22.06	12740	13100	12740	16480	8880	12680	12881.82	0.38	0	4569	13866	13272	12966	12372	12066	13120	12220	53	3800	500	9120	10	1	10575831	1363	4.59	0.82	12	0.09	2806.00	15777.00	27500	20231128	-53.13	10160	20241114	26.87	25600	-49.65	20240105	10160	26.87	20241114	25600	-49.65	20240105	10160	26.87	20241114	1.53	N	285490	500	52 억	40402	N	N	2	N	N
161	20241203	091025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12970	290	2	2.29	90769010	7049	15.73	12740	13100	12740	16480	8880	12680	12882.61	0.38	0	4931	13866	13272	12966	12372	12066	13120	12220	53	3800	500	9120	10	1	10575831	1372	4.62	0.82	12	0.07	2806.00	15777.00	27500	20231128	-52.84	10160	20241114	27.66	25600	-49.34	20240105	10160	27.66	20241114	25600	-49.34	20240105	10160	27.66	20241114	1.53	N	285490	500	52 억	40402	N	N	2	N	N
162	20241202	161008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12680	-720	5	-5.37	577069740	44342	66.81	13320	13560	12660	17420	9380	13400	13012.35	0.38	0	-261	14300	13850	13450	13000	12600	13650	12800	53	4020	500	9640	10	1	10575831	1341	4.52	0.80	12	0.42	2806.00	15777.00	27500	20231128	-53.89	10160	20241114	24.80	25600	-50.47	20240105	10160	24.80	20241114	25600	-50.47	20240105	10160	24.80	20241114	1.56	N	285490	500	52 억	40154	N	N	2	N	N
163	20241202	151140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12710	-690	5	-5.15	545410290	41847	63.05	13320	13560	12660	17420	9380	13400	13031.51	0.38	0	-258	14300	13850	13450	13000	12600	13650	12800	53	4020	500	9640	10	1	10575831	1344	4.53	0.81	12	0.40	2806.00	15777.00	27500	20231128	-53.78	10160	20241114	25.10	25600	-50.35	20240105	10160	25.10	20241114	25600	-50.35	20240105	10160	25.10	20241114	1.56	N	285490	500	52 억	40154	N	N	2	N	N
164	20241202	141049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12740	-660	5	-4.93	460841520	35207	53.05	13320	13560	12660	17420	9380	13400	13087.54	0.38	0	403	14300	13850	13450	13000	12600	13650	12800	53	4020	500	9640	10	1	10575831	1347	4.54	0.81	12	0.33	2806.00	15777.00	27500	20231128	-53.67	10160	20241114	25.39	25600	-50.23	20240105	10160	25.39	20241114	25600	-50.23	20240105	10160	25.39	20241114	1.56	N	285490	500	52 억	40154	N	N	2	N	N
165	20241202	131022	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12730	-670	5	-5.00	433412120	33056	49.81	13320	13560	12660	17420	9380	13400	13109.53	0.38	0	113	14300	13850	13450	13000	12600	13650	12800	53	4020	500	9640	10	1	10575831	1346	4.54	0.81	12	0.31	2806.00	15777.00	27500	20231128	-53.71	10160	20241114	25.30	25600	-50.27	20240105	10160	25.30	20241114	25600	-50.27	20240105	10160	25.30	20241114	1.56	N	285490	500	52 억	40154	N	N	2	N	N
166	20241202	121042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12870	-530	5	-3.96	395642530	30099	45.35	13320	13560	12660	17420	9380	13400	13142.84	0.38	0	1024	14300	13850	13450	13000	12600	13650	12800	53	4020	500	9640	10	1	10575831	1361	4.59	0.82	12	0.28	2806.00	15777.00	27500	20231128	-53.20	10160	20241114	26.67	25600	-49.73	20240105	10160	26.67	20241114	25600	-49.73	20240105	10160	26.67	20241114	1.56	N	285490	500	52 억	40154	N	N	2	N	N
167	20241202	110951	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	12850	-550	5	-4.10	313396550	23652	35.64	13320	13560	12840	17420	9380	13400	13248.92	0.38	0	-1741	14300	13850	13450	13000	12600	13650	12800	53	4020	500	9640	10	1	10575831	1359	4.58	0.81	12	0.22	2806.00	15777.00	27500	20231128	-53.27	10160	20241114	26.48	25600	-49.80	20240105	10160	26.48	20241114	25600	-49.80	20240105	10160	26.48	20241114	1.56	N	285490	500	52 억	40154	N	N	2	N	N
168	20241202	100958	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13160	-240	5	-1.79	209722490	15689	23.64	13320	13560	13160	17420	9380	13400	13367.03	0.38	0	-1133	14300	13850	13450	13000	12600	13650	12800	53	4020	500	9640	10	1	10575831	1392	4.69	0.83	12	0.15	2806.00	15777.00	27500	20231128	-52.15	10160	20241114	29.53	25600	-48.59	20240105	10160	29.53	20241114	25600	-48.59	20240105	10160	29.53	20241114	1.56	N	285490	500	52 억	40154	N	N	2	N	N
169	20241202	090954	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13500	100	2	0.75	41847180	3130	4.72	13320	13500	13310	17420	9380	13400	13367.43	0.38	0	496	14300	13850	13450	13000	12600	13650	12800	53	4020	500	9640	10	1	10575831	1428	4.81	0.86	12	0.03	2806.00	15777.00	27500	20231128	-50.91	10160	20241114	32.87	25600	-47.27	20240105	10160	32.87	20241114	25600	-47.27	20240105	10160	32.87	20241114	1.56	N	285490	500	52 억	40154	N	N	2	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History